酒井重工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 2,538 | 2,563 | 2,508 | 2,516 | -22 | -0.9% | 18,400 |
| 2018/12/07 | 2,602 | 2,612 | 2,527 | 2,538 | -63 | -2.4% | 16,600 |
| 2018/12/06 | 2,656 | 2,658 | 2,581 | 2,601 | -60 | -2.3% | 20,300 |
| 2018/12/05 | 2,687 | 2,708 | 2,654 | 2,661 | -38 | -1.4% | 9,800 |
| 2018/12/04 | 2,778 | 2,778 | 2,688 | 2,699 | -35 | -1.3% | 14,000 |
| 2018/12/03 | 2,744 | 2,758 | 2,700 | 2,734 | +40 | +1.5% | 11,800 |
| 2018/11/30 | 2,689 | 2,719 | 2,645 | 2,694 | +30 | +1.1% | 17,800 |
| 2018/11/29 | 2,705 | 2,719 | 2,661 | 2,664 | +9 | +0.3% | 17,300 |
| 2018/11/28 | 2,679 | 2,679 | 2,620 | 2,655 | +8 | +0.3% | 20,900 |
| 2018/11/27 | 2,700 | 2,700 | 2,634 | 2,647 | -12 | -0.5% | 30,300 |
| 2018/11/26 | 2,665 | 2,709 | 2,647 | 2,659 | -49 | -1.8% | 18,500 |
| 2018/11/22 | 2,704 | 2,717 | 2,665 | 2,708 | +4 | +0.1% | 14,100 |
| 2018/11/21 | 2,672 | 2,713 | 2,632 | 2,704 | +26 | +1% | 17,900 |
| 2018/11/20 | 2,648 | 2,709 | 2,648 | 2,678 | -20 | -0.7% | 17,800 |
| 2018/11/19 | 2,685 | 2,735 | 2,650 | 2,698 | -26 | -1% | 29,400 |
| 2018/11/16 | 2,888 | 2,913 | 2,710 | 2,724 | -189 | -6.5% | 40,000 |
| 2018/11/15 | 2,872 | 2,942 | 2,871 | 2,913 | +21 | +0.7% | 14,800 |
| 2018/11/14 | 2,895 | 2,912 | 2,866 | 2,892 | ±0 | ±0% | 22,900 |
| 2018/11/13 | 2,928 | 2,928 | 2,863 | 2,892 | -38 | -1.3% | 33,400 |
| 2018/11/12 | 3,100 | 3,100 | 2,917 | 2,930 | -590 | -16.8% | 65,000 |
| 2018/11/09 | 3,410 | 3,580 | 3,390 | 3,520 | +65 | +1.9% | 21,300 |
| 2018/11/08 | 3,395 | 3,475 | 3,395 | 3,455 | +90 | +2.7% | 6,200 |
| 2018/11/07 | 3,375 | 3,560 | 3,355 | 3,365 | -25 | -0.7% | 10,300 |
| 2018/11/06 | 3,365 | 3,435 | 3,340 | 3,390 | +25 | +0.7% | 11,800 |
| 2018/11/05 | 3,245 | 3,375 | 3,245 | 3,365 | -5 | -0.1% | 13,400 |
| 2018/11/02 | 3,285 | 3,405 | 3,285 | 3,370 | +85 | +2.6% | 10,500 |
| 2018/11/01 | 3,300 | 3,375 | 3,275 | 3,285 | -40 | -1.2% | 15,300 |
| 2018/10/31 | 3,235 | 3,335 | 3,215 | 3,325 | +160 | +5.1% | 10,200 |
| 2018/10/30 | 3,050 | 3,195 | 3,050 | 3,165 | +110 | +3.6% | 19,500 |
| 2018/10/29 | 3,050 | 3,125 | 3,050 | 3,055 | ±0 | ±0% | 11,800 |
| 2018/10/26 | 3,255 | 3,255 | 3,020 | 3,055 | -65 | -2.1% | 16,700 |
| 2018/10/25 | 3,085 | 3,175 | 3,080 | 3,120 | -135 | -4.1% | 16,300 |
| 2018/10/24 | 3,230 | 3,260 | 3,200 | 3,255 | +25 | +0.8% | 9,100 |
| 2018/10/23 | 3,350 | 3,360 | 3,225 | 3,230 | -190 | -5.6% | 24,800 |
| 2018/10/22 | 3,425 | 3,455 | 3,330 | 3,420 | -5 | -0.1% | 5,200 |
| 2018/10/19 | 3,420 | 3,465 | 3,395 | 3,425 | -95 | -2.7% | 6,200 |
| 2018/10/18 | 3,685 | 3,685 | 3,505 | 3,520 | -165 | -4.5% | 8,500 |
| 2018/10/17 | 3,625 | 3,710 | 3,595 | 3,685 | +115 | +3.2% | 12,700 |
| 2018/10/16 | 3,490 | 3,645 | 3,480 | 3,570 | +50 | +1.4% | 12,500 |
| 2018/10/15 | 3,570 | 3,570 | 3,460 | 3,520 | -80 | -2.2% | 11,700 |
| 2018/10/12 | 3,420 | 3,605 | 3,420 | 3,600 | +155 | +4.5% | 20,100 |
| 2018/10/11 | 3,585 | 3,590 | 3,445 | 3,445 | -190 | -5.2% | 20,300 |
| 2018/10/10 | 3,660 | 3,660 | 3,585 | 3,635 | -35 | -1% | 10,000 |
| 2018/10/09 | 3,750 | 3,760 | 3,655 | 3,670 | -150 | -3.9% | 15,800 |
| 2018/10/05 | 3,775 | 3,910 | 3,775 | 3,820 | +45 | +1.2% | 23,800 |
| 2018/10/04 | 3,735 | 3,855 | 3,670 | 3,775 | +80 | +2.2% | 27,200 |
| 2018/10/03 | 3,735 | 3,795 | 3,690 | 3,695 | -40 | -1.1% | 15,600 |
| 2018/10/02 | 3,725 | 3,765 | 3,705 | 3,735 | +40 | +1.1% | 9,300 |
| 2018/10/01 | 3,720 | 3,765 | 3,680 | 3,695 | -50 | -1.3% | 8,700 |
| 2018/09/28 | 3,770 | 3,770 | 3,725 | 3,745 | +45 | +1.2% | 5,500 |
1651～
1700
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「酒井重」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 酒井重 | 210,300円 | +7.7% | -16.3% | 4.99% | 20.04倍 | 0.60倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 中北製 | 503,000円 | +13.6% | +24.1% | 2.19% | 14.28倍 | 0.69倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| マミヤＯＰ | 180,700円 | -25.8% | -48.5% | 3.87% | 6.22倍 | 0.74倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| ＫＶＫ | 213,900円 | +2.9% | -8.9% | 3.74% | 9.01倍 | 0.60倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
| 小田原 | 272,500円 | +32.8% | +88.6% | 2.57% | 9.17倍 | 0.89倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
市場注目の銘柄
チャート関連のコラム
